Quantcast

Historical Stock Prices

OC 
$48.87
*  
0.58
1.2%
Get OC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading OC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 48.6 49.75 48.12 48.87 777,541
01/17/2019 46.12 48.49 46.02 48.29 1,895,431
01/16/2019 46.93 47.73 46.19 46.35 1,108,693
01/15/2019 46.87 47.18 45.88 47.13 2,401,273
01/14/2019 46.13 47.11 45.82 46.77 2,569,433
01/11/2019 46.74 46.74 46 46.42 662,675
01/10/2019 46.24 46.96 45.41 46.75 1,918,186
01/09/2019 44.68 46.7 43.97 46.3 2,221,385
01/08/2019 44.81 44.85 44.08 44.35 1,324,489
01/07/2019 43.96 45.3 43.76 44.45 1,794,511
01/04/2019 43.44 44.44 43.17 43.81 1,646,694
01/03/2019 43.73 44.09 42.91 43.18 944,277
01/02/2019 43.38 44.62 42.83 43.97 1,185,307
12/31/2018 43.7 44.12 43.08 43.98 727,875
12/28/2018 43.76 44.36 43.22 43.68 777,404
12/27/2018 42.28 43.69 42.07 43.69 1,204,470
12/26/2018 41.36 43 40.64 42.99 637,141
12/24/2018 42.62 42.79 41.19 41.2 453,366
12/21/2018 43.3 43.73 42.66 43.06 2,175,294
12/20/2018 43.89 44.5214 42.75 43.18 1,096,959
12/19/2018 43.79 45.54 43.65 44.08 2,416,938
12/18/2018 43.22 44.45 43.01 43.84 1,939,850
12/17/2018 43.15 44.31 42.61 42.94 2,264,786
12/14/2018 43.1 44.44 43.04 43.22 1,497,554
12/13/2018 45.33 45.515 43.47 43.67 1,618,016
12/12/2018 46.06 46.68 44.95 44.99 2,247,822
12/11/2018 48.23 48.35 45.825 45.99 1,321,512
12/10/2018 48.75 49.11 47.505 47.57 1,004,009
12/07/2018 49.71 50.34 48.64 49.01 1,459,020
12/06/2018 48.23 49.64 47.96 49.55 1,190,965
12/04/2018 52.21 52.57 48.98 49.12 1,569,033
12/03/2018 53 53.18 51.49 52.64 1,062,840
11/30/2018 51.54 52.49 51.3 52.15 990,002
11/29/2018 52.13 52.75 50.86 51.59 755,244
11/28/2018 51.06 52.4 48.94 52.36 1,119,343
11/27/2018 50.62 52.05 50.61 50.92 1,181,627
11/26/2018 51.77 52.11 50.76 50.78 1,292,306
11/23/2018 50.23 51.85 50.08 51.35 767,075
11/21/2018 50 51.82 49.53 50.64 3,072,748
11/20/2018 48.56 50.57 48 49.43 1,632,542
11/19/2018 49.06 49.73 48.59 48.95 851,483
11/16/2018 48.64 49.43 48 49.1 1,401,845
11/15/2018 48.8 49.6 48.24 49 1,092,642
11/14/2018 49.5 50.78 49.37 49.78 1,599,034
11/13/2018 47.67 49.86 47.67 49.01 1,266,668
11/12/2018 47.22 48.35 46.9 47.46 1,048,678
11/09/2018 47.93 48.36 47.11 47.37 931,168
11/08/2018 49.19 49.33 47.53 48.15 1,847,373
11/07/2018 49.16 49.53 47.79 49.41 1,232,994
11/06/2018 49.12 49.98 48.73 48.87 1,438,170
11/05/2018 49.4 50.22 48.8 49.35 1,185,954
11/02/2018 50.52 50.83 49.03 49.35 1,732,916
11/01/2018 47.69 50.59 47.46 50.14 2,454,271
10/31/2018 47.79 48.32 47.09 47.27 2,196,737
10/30/2018 44.7 47.62 44.19 47.45 2,112,027
10/29/2018 45.82 46.34 44.13 44.6 1,436,488
10/26/2018 44.43 46.54 44.0293 45.22 2,833,383
10/25/2018 43.5 45.87 43.5 45.37 2,719,748
10/24/2018 45.51 47.13 42.88 42.95 8,338,190
10/23/2018 48.18 48.8627 47.2 47.53 4,005,340
10/22/2018 48.69 49.25 48.22 48.72 1,931,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio